589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184600,10203114170,8170,8170,8170,8170,13301
|
|
20230918,184500,10203114170,8170,8170,8170,8170,0
|
|
20230918,184400,10203114170,8170,8170,8170,8170,0
|
|
20230918,184300,10203114170,8170,8170,8170,8170,0
|
|
20230918,184200,10203114170,8170,8170,8170,8170,0
|
|
20230918,184100,10203114170,8170,8170,8170,8170,0
|
|
20230918,184000,10203114170,8170,8170,8170,8170,0
|
|
20230918,183900,10203114170,8170,8170,8170,8170,0
|
|
20230918,183800,10203114170,8170,8170,8170,8170,0
|
|
20230918,183700,10203114170,8170,8170,8170,8170,0
|
|
20230918,183600,10203114170,8170,8170,8170,8170,0
|
|
20230918,183500,10203114170,8170,8170,8170,8170,0
|
|
20230918,183400,10203114170,8170,8170,8170,8170,0
|
|
20230918,183300,10203114170,8170,8170,8170,8170,0
|
|
20230918,183200,10203114170,8170,8170,8170,8170,0
|
|
20230918,183100,10203114170,8170,8170,8170,8170,0
|
|
20230918,183000,10203114170,8170,8170,8170,8170,0
|
|
20230918,182900,10203114170,8170,8170,8170,8170,0
|
|
20230918,182800,10203114170,8170,8170,8170,8170,0
|
|
20230918,182700,10203114170,8170,8170,8170,8170,0
|
|
20230918,182600,10203114170,8170,8170,8170,8170,0
|
|
20230918,182500,10203114170,8170,8170,8170,8170,0
|
|
20230918,182400,10203114170,8170,8170,8170,8170,0
|
|
20230918,182300,10203114170,8170,8170,8170,8170,0
|
|
20230918,182200,10203114170,8170,8170,8170,8170,0
|
|
20230918,182100,10203114170,8170,8170,8170,8170,0
|
|
20230918,182000,10203114170,8170,8170,8170,8170,0
|
|
20230918,181900,10203114170,8170,8170,8170,8170,0
|
|
20230918,181800,10203114170,8170,8170,8170,8170,0
|
|
20230918,181700,10203114170,8170,8170,8170,8170,0
|
|
20230918,181600,10203114170,8170,8170,8170,8170,13301
|
|
20230918,181500,10203114170,8170,8170,8170,8170,0
|
|
20230918,181400,10203114170,8170,8170,8170,8170,0
|
|
20230918,181300,10203114170,8170,8170,8170,8170,0
|
|
20230918,181200,10203114170,8170,8170,8170,8170,0
|
|
20230918,181100,10203114170,8170,8170,8170,8170,0
|
|
20230918,181000,10203114170,8170,8170,8170,8170,0
|
|
20230918,180900,10203114170,8170,8170,8170,8170,0
|
|
20230918,180800,10203114170,8170,8170,8170,8170,0
|
|
20230918,180700,10203114170,8170,8170,8170,8170,0
|
|
20230918,180600,10203114170,8170,8170,8170,8170,0
|
|
20230918,180500,10203114170,8170,8170,8170,8170,0
|
|
20230918,180400,10203114170,8170,8170,8170,8170,0
|
|
20230918,180300,10203114170,8170,8170,8170,8170,0
|
|
20230918,180200,10203114170,8170,8170,8170,8170,0
|
|
20230918,180100,10203114170,8170,8170,8170,8170,0
|
|
20230918,180000,10203114170,8170,8170,8170,8170,0
|
|
20230918,175900,10203114170,8170,8170,8170,8170,0
|
|
20230918,175800,10203114170,8170,8170,8170,8170,0
|
|
20230918,175700,10203114170,8170,8170,8170,8170,0
|
|
20230918,175600,10203114170,8170,8170,8170,8170,0
|
|
20230918,175500,10203114170,8170,8170,8170,8170,0
|
|
20230918,175400,10203114170,8170,8170,8170,8170,0
|
|
20230918,175300,10203114170,8170,8170,8170,8170,0
|
|
20230918,175200,10203114170,8170,8170,8170,8170,0
|
|
20230918,175100,10203114170,8170,8170,8170,8170,0
|
|
20230918,175000,10203114170,8170,8170,8170,8170,0
|
|
20230918,174900,10203114170,8170,8170,8170,8170,0
|
|
20230918,174800,10203114170,8170,8170,8170,8170,0
|
|
20230918,174700,10203114170,8170,8170,8170,8170,0
|
|
20230918,174600,10203114170,8170,8170,8170,8170,13301
|
|
20230918,174500,10203114170,8170,8170,8170,8170,0
|
|
20230918,174400,10203114170,8170,8170,8170,8170,0
|
|
20230918,174300,10203114170,8170,8170,8170,8170,0
|
|
20230918,174200,10203114170,8170,8170,8170,8170,0
|
|
20230918,174100,10203114170,8170,8170,8170,8170,0
|
|
20230918,174000,10203114170,8170,8170,8170,8170,0
|
|
20230918,173900,10203114170,8170,8170,8170,8170,0
|
|
20230918,173800,10203114170,8170,8170,8170,8170,0
|
|
20230918,173700,10203114170,8170,8170,8170,8170,0
|
|
20230918,173600,10203114170,8170,8170,8170,8170,0
|
|
20230918,173500,10203114170,8170,8170,8170,8170,0
|
|
20230918,173400,10203114170,8170,8170,8170,8170,0
|
|
20230918,173300,10203114170,8170,8170,8170,8170,0
|
|
20230918,173200,10203114170,8170,8170,8170,8170,0
|
|
20230918,173100,10203114170,8170,8170,8170,8170,0
|
|
20230918,173000,10203114170,8170,8170,8170,8170,0
|
|
20230918,172900,10203114170,8170,8170,8170,8170,0
|
|
20230918,172800,10203114170,8170,8170,8170,8170,0
|
|
20230918,172700,10203114170,8170,8170,8170,8170,0
|
|
20230918,172600,10203114170,8170,8170,8170,8170,0
|
|
20230918,172500,10203114170,8170,8170,8170,8170,0
|
|
20230918,172400,10203114170,8170,8170,8170,8170,0
|
|
20230918,172300,10203114170,8170,8170,8170,8170,0
|
|
20230918,172200,10203114170,8170,8170,8170,8170,0
|
|
20230918,172100,10203114170,8170,8170,8170,8170,0
|
|
20230918,172000,10203114170,8170,8170,8170,8170,0
|
|
20230918,171900,10203114170,8170,8170,8170,8170,0
|
|
20230918,171800,10203114170,8170,8170,8170,8170,0
|
|
20230918,171700,10203114170,8170,8170,8170,8170,0
|
|
20230918,171600,10203114170,8170,8170,8170,8170,13301
|
|
20230918,171500,10203114170,8170,8170,8170,8170,0
|
|
20230918,171400,10203114170,8170,8170,8170,8170,0
|
|
20230918,171300,10203114170,8170,8170,8170,8170,0
|
|
20230918,171200,10203114170,8170,8170,8170,8170,0
|
|
20230918,171100,10203114170,8170,8170,8170,8170,0
|
|
20230918,171000,10203114170,8170,8170,8170,8170,0
|
|
20230918,170900,10203114170,8170,8170,8170,8170,0
|
|
20230918,170800,10203114170,8170,8170,8170,8170,0
|
|
20230918,170700,10203114170,8170,8170,8170,8170,0
|
|
20230918,170600,10203114170,8170,8170,8170,8170,0
|
|
20230918,170500,10203114170,8170,8170,8170,8170,0
|
|
20230918,170400,10203114170,8170,8170,8170,8170,0
|
|
20230918,170300,10203114170,8170,8170,8170,8170,0
|
|
20230918,170200,10203114170,8170,8170,8170,8170,0
|
|
20230918,170100,10203114170,8170,8170,8170,8170,0
|
|
20230918,170000,10203114170,8170,8170,8170,8170,0
|
|
20230918,165900,10203114170,8170,8170,8170,8170,0
|
|
20230918,165800,10203114170,8170,8170,8170,8170,0
|
|
20230918,165700,10203114170,8170,8170,8170,8170,0
|
|
20230918,165600,10203114170,8170,8170,8170,8170,0
|
|
20230918,165500,10203114170,8170,8170,8170,8170,0
|
|
20230918,165400,10203114170,8170,8170,8170,8170,0
|
|
20230918,165300,10203114170,8170,8170,8170,8170,0
|
|
20230918,165200,10203114170,8170,8170,8170,8170,0
|
|
20230918,165100,10203114170,8170,8170,8170,8170,0
|
|
20230918,165000,10203114170,8170,8170,8170,8170,0
|
|
20230918,164900,10203114170,8170,8170,8170,8170,0
|
|
20230918,164800,10203114170,8170,8170,8170,8170,0
|
|
20230918,164700,10203114170,8170,8170,8170,8170,0
|
|
20230918,164600,10203114170,8170,8170,8170,8170,13301
|
|
20230918,164500,10203114170,8170,8170,8170,8170,0
|
|
20230918,164400,10203114170,8170,8170,8170,8170,0
|
|
20230918,164300,10203114170,8170,8170,8170,8170,0
|
|
20230918,164200,10203114170,8170,8170,8170,8170,0
|
|
20230918,164100,10203114170,8170,8170,8170,8170,0
|
|
20230918,164000,10203114170,8170,8170,8170,8170,0
|
|
20230918,163900,10203114170,8170,8170,8170,8170,0
|
|
20230918,163800,10203114170,8170,8170,8170,8170,0
|
|
20230918,163700,10203114170,8170,8170,8170,8170,0
|
|
20230918,163600,10203114170,8170,8170,8170,8170,0
|
|
20230918,163500,10203114170,8170,8170,8170,8170,0
|
|
20230918,163400,10203114170,8170,8170,8170,8170,0
|
|
20230918,163300,10203114170,8170,8170,8170,8170,0
|
|
20230918,163200,10203114170,8170,8170,8170,8170,0
|
|
20230918,163100,10203114170,8170,8170,8170,8170,0
|
|
20230918,163000,10203114170,8170,8170,8170,8170,0
|
|
20230918,162900,10203114170,8170,8170,8170,8170,0
|
|
20230918,162800,10203114170,8170,8170,8170,8170,0
|
|
20230918,162700,10203114170,8170,8170,8170,8170,0
|
|
20230918,162600,10203114170,8170,8170,8170,8170,0
|
|
20230918,162500,10203114170,8170,8170,8170,8170,0
|
|
20230918,162400,10203114170,8170,8170,8170,8170,0
|
|
20230918,162300,10203114170,8170,8170,8170,8170,0
|
|
20230918,162200,10203114170,8170,8170,8170,8170,0
|
|
20230918,162100,10203114170,8170,8170,8170,8170,0
|
|
20230918,162000,10203114170,8170,8170,8170,8170,0
|
|
20230918,161900,10203114170,8170,8170,8170,8170,0
|
|
20230918,161800,10203114170,8170,8170,8170,8170,0
|
|
20230918,161700,10203114170,8170,8170,8170,8170,0
|
|
20230918,161600,10203114170,8170,8170,8170,8170,13301
|
|
20230918,161500,10203114170,8170,8170,8170,8170,0
|
|
20230918,161400,10203114170,8170,8170,8170,8170,0
|
|
20230918,161300,10203114170,8170,8170,8170,8170,0
|
|
20230918,161200,10203114170,8170,8170,8170,8170,0
|
|
20230918,161100,10203114170,8170,8170,8170,8170,0
|
|
20230918,161000,10203114170,8170,8170,8170,8170,0
|
|
20230918,160900,10203114170,8170,8170,8170,8170,0
|
|
20230918,160800,10203114170,8170,8170,8170,8170,0
|
|
20230918,160700,10203114170,8170,8170,8170,8170,0
|
|
20230918,160600,10203114170,8170,8170,8170,8170,0
|
|
20230918,160500,10203114170,8170,8170,8170,8170,0
|
|
20230918,160400,10203114170,8170,8170,8170,8170,0
|
|
20230918,160300,10203114170,8170,8170,8170,8170,0
|
|
20230918,160200,10203114170,8170,8170,8170,8170,0
|
|
20230918,160100,10203114170,8170,8170,8170,8170,0
|
|
20230918,160000,10203114170,8170,8170,8170,8170,0
|
|
20230918,155900,10203114170,8170,8170,8170,8170,0
|
|
20230918,155800,10203114170,8170,8170,8170,8170,0
|
|
20230918,155700,10203114170,8170,8170,8170,8170,0
|
|
20230918,155600,10203114170,8170,8170,8170,8170,0
|
|
20230918,155500,10203114170,8170,8170,8170,8170,0
|
|
20230918,155400,10203114170,8170,8170,8170,8170,0
|
|
20230918,155300,10203114170,8170,8170,8170,8170,0
|
|
20230918,155200,10203114170,8170,8170,8170,8170,0
|
|
20230918,155100,10203114170,8170,8170,8170,8170,0
|
|
20230918,155000,10203114170,8170,8170,8170,8170,0
|
|
20230918,154900,10203114170,8170,8170,8170,8170,0
|
|
20230918,154800,10203114170,8170,8170,8170,8170,0
|
|
20230918,154700,10203114170,8170,8170,8170,8170,0
|
|
20230918,154600,10203114170,8170,8170,8170,8170,13301
|
|
20230918,154500,10203114170,8170,8170,8170,8170,0
|
|
20230918,154400,10203114170,8170,8170,8170,8170,0
|
|
20230918,154300,10203114170,8170,8170,8170,8170,0
|
|
20230918,154200,10203114170,8170,8170,8170,8170,0
|
|
20230918,154100,10203114170,8170,8170,8170,8170,0
|
|
20230918,154000,10203114170,8170,8170,8170,8170,0
|
|
20230918,153900,10203114170,8170,8170,8170,8170,0
|
|
20230918,153800,10203114170,8170,8170,8170,8170,0
|
|
20230918,153700,10203114170,8170,8170,8170,8170,0
|
|
20230918,153600,10203114170,8170,8170,8170,8170,0
|
|
20230918,153500,10203114170,8170,8170,8170,8170,0
|
|
20230918,153400,10203114170,8170,8170,8170,8170,0
|
|
20230918,153300,10203114170,8170,8170,8170,8170,0
|
|
20230918,153200,10203114170,8170,8170,8170,8170,0
|
|
20230918,153100,10203114170,8170,8170,8170,8170,0
|
|
20230918,153000,10203114170,8170,8170,8170,8170,13301
|
|
20230918,152900,10094445000,8180,8180,8180,8180,0
|
|
20230918,152800,10094445000,8180,8180,8180,8180,0
|
|
20230918,152700,10094445000,8180,8180,8180,8180,0
|
|
20230918,152600,10094445000,8180,8180,8180,8180,0
|
|
20230918,152500,10094445000,8180,8180,8180,8180,0
|
|
20230918,152400,10094445000,8180,8180,8180,8180,0
|
|
20230918,152300,10094445000,8180,8180,8180,8180,0
|
|
20230918,152200,10094445000,8180,8180,8180,8180,0
|
|
20230918,152100,10094445000,8180,8180,8180,8180,0
|
|
20230918,152000,10094445000,8180,8180,8180,8180,0
|
|
20230918,151900,10094445000,8180,8170,8180,8170,2139
|
|
20230918,151800,10076962200,8180,8180,8180,8170,1911
|
|
20230918,151700,10061345400,8190,8180,8190,8170,2145
|
|
20230918,151600,10043809850,8190,8180,8190,8180,680
|
|
20230918,151500,10038245850,8180,8190,8190,8180,620
|
|
20230918,151400,10033174050,8180,8190,8190,8180,447
|
|
20230918,151300,10029514720,8190,8190,8190,8180,1139
|
|
20230918,151200,10020190950,8180,8180,8180,8170,8163
|
|
20230918,151100,9953425610,8180,8190,8190,8180,2477
|
|
20230918,151000,9933162390,8190,8190,8190,8180,1048
|
|
20230918,150900,9924580480,8190,8190,8190,8190,248
|
|
20230918,150800,9922549360,8200,8180,8200,8170,1008
|
|
20230918,150700,9914298100,8170,8170,8190,8170,1649
|
|
20230918,150600,9900821680,8170,8170,8180,8170,2604
|
|
20230918,150500,9879542280,8180,8180,8180,8170,1841
|
|
20230918,150400,9864497340,8190,8180,8190,8170,509
|
|
20230918,150300,9860333140,8170,8210,8210,8170,3405
|
|
20230918,150200,9832450090,8210,8210,8210,8210,1369
|
|
20230918,150100,9821210600,8220,8220,8230,8220,1700
|
|
20230918,150000,9807236550,8230,8240,8240,8230,1758
|
|
20230918,145900,9792752880,8240,8230,8240,8230,981
|
|
20230918,145800,9784672570,8240,8230,8240,8230,1158
|
|
20230918,145700,9775142090,8220,8230,8230,8220,399
|
|
20230918,145600,9771859310,8230,8240,8240,8230,956
|
|
20230918,145500,9763991380,8240,8240,8240,8240,48
|
|
20230918,145400,9763595860,8230,8240,8240,8230,210
|
|
20230918,145300,9761866960,8240,8230,8240,8230,1223
|
|
20230918,145200,9751789640,8240,8240,8240,8240,97
|
|
20230918,145100,9750990360,8240,8230,8240,8230,40
|
|
20230918,145000,9750661110,8230,8240,8240,8230,231
|
|
20230918,144900,9748758670,8240,8240,8250,8240,3298
|
|
20230918,144800,9721578700,8240,8230,8240,8230,343
|
|
20230918,144700,9718754200,8240,8230,8240,8230,205
|
|
20230918,144600,9717066870,8230,8240,8240,8230,1909
|
|
20230918,144500,9701349840,8240,8240,8240,8240,384
|
|
20230918,144400,9698185680,8240,8250,8250,8240,1004
|
|
20230918,144300,9689911740,8250,8240,8250,8240,551
|
|
20230918,144200,9685371160,8250,8230,8250,8230,277
|
|
20230918,144100,9683089600,8230,8230,8230,8220,50
|
|
20230918,144000,9682678300,8230,8240,8240,8230,76
|
|
20230918,143900,9682052810,8240,8240,8240,8230,536
|
|
20230918,143800,9677640170,8240,8230,8240,8230,22
|
|
20230918,143700,9677459090,8240,8210,8240,8210,971
|
|
20230918,143600,9669467080,8220,8230,8240,8220,2115
|
|
20230918,143500,9652071740,8230,8230,8240,8230,1148
|
|
20230918,143400,9642623110,8230,8220,8230,8220,44
|
|
20230918,143300,9642261210,8230,8230,8230,8230,142
|
|
20230918,143200,9641092550,8230,8190,8230,8190,2726
|
|
20230918,143100,9618707110,8190,8180,8210,8170,3523
|
|
20230918,143000,9589863400,8180,8190,8210,8180,11059
|
|
20230918,142900,9499272460,8190,8210,8210,8190,2132
|
|
20230918,142800,9481791600,8200,8210,8210,8200,1646
|
|
20230918,142700,9468283840,8220,8220,8220,8210,570
|
|
20230918,142600,9463603440,8220,8210,8220,8210,836
|
|
20230918,142500,9456735260,8210,8220,8220,8210,684
|
|
20230918,142400,9451118270,8220,8220,8230,8220,1044
|
|
20230918,142300,9442536010,8230,8230,8240,8220,2817
|
|
20230918,142200,9419358520,8230,8240,8240,8230,119
|
|
20230918,142100,9418378310,8240,8230,8240,8230,154
|
|
20230918,142000,9417109450,8230,8230,8230,8220,1677
|
|
20230918,141900,9403308360,8230,8240,8240,8230,1213
|
|
20230918,141800,9393320270,8240,8230,8240,8230,106
|
|
20230918,141700,9392447430,8240,8240,8240,8230,2623
|
|
20230918,141600,9370854010,8240,8240,8240,8230,74
|
|
20230918,141500,9370244490,8240,8230,8240,8230,2157
|
|
20230918,141400,9352491990,8230,8250,8250,8190,25595
|
|
20230918,141300,9142096120,8260,8250,8260,8250,400
|
|
20230918,141200,9138795910,8260,8250,8260,8250,1345
|
|
20230918,141100,9127699640,8250,8290,8290,8250,18635
|
|
20230918,141000,8973868350,8280,8280,8290,8280,213
|
|
20230918,140900,8972104640,8290,8290,8290,8290,4
|
|
20230918,140800,8972071480,8280,8280,8290,8280,314
|
|
20230918,140700,8969471540,8290,8290,8290,8290,11
|
|
20230918,140600,8969380350,8290,8280,8290,8280,689
|
|
20230918,140500,8963674940,8280,8270,8280,8270,1965
|
|
20230918,140400,8947423610,8270,8260,8270,8260,85
|
|
20230918,140300,8946721490,8270,8260,8270,8260,349
|
|
20230918,140200,8943837280,8270,8270,8280,8260,1319
|
|
20230918,140100,8932929490,8280,8270,8280,8270,2142
|
|
20230918,140000,8915211790,8280,8280,8280,8270,135
|
|
20230918,135900,8914094050,8280,8280,8280,8280,43
|
|
20230918,135800,8913738010,8280,8280,8280,8280,428
|
|
20230918,135700,8910194170,8280,8280,8280,8270,1003
|
|
20230918,135600,8901894330,8280,8280,8280,8280,470
|
|
20230918,135500,8898002730,8270,8280,8280,8270,645
|
|
20230918,135400,8892667880,8280,8280,8280,8280,133
|
|
20230918,135300,8891566640,8280,8270,8280,8270,213
|
|
20230918,135200,8889804400,8280,8280,8280,8270,109
|
|
20230918,135100,8888902880,8280,8290,8290,8270,169
|
|
20230918,135000,8887503730,8290,8280,8290,8280,2020
|
|
20230918,134900,8870777850,8290,8290,8290,8290,1027
|
|
20230918,134800,8862264020,8290,8290,8290,8290,128
|
|
20230918,134700,8861202900,8280,8280,8280,8280,0
|
|
20230918,134600,8861202900,8280,8280,8280,8280,30
|
|
20230918,134500,8860954500,8280,8280,8280,8280,1421
|
|
20230918,134400,8849188620,8280,8280,8280,8280,744
|
|
20230918,134300,8843028300,8280,8270,8280,8270,282
|
|
20230918,134200,8840695840,8280,8280,8280,8270,551
|
|
20230918,134100,8836133610,8280,8290,8290,8270,4345
|
|
20230918,134000,8800160300,8290,8290,8290,8280,536
|
|
20230918,133900,8795721000,8290,8300,8300,8280,2485
|
|
20230918,133800,8775104620,8310,8310,8310,8310,601
|
|
20230918,133700,8770110310,8310,8310,8310,8310,183
|
|
20230918,133600,8768589580,8300,8300,8300,8300,112
|
|
20230918,133500,8767659980,8300,8310,8310,8300,339
|
|
20230918,133400,8764843190,8310,8320,8320,8310,1745
|
|
20230918,133300,8750339490,8320,8320,8330,8320,419
|
|
20230918,133200,8746850960,8320,8320,8330,8320,86
|
|
20230918,133100,8746135430,8320,8330,8340,8320,3483
|
|
20230918,133000,8717123830,8320,8320,8320,8310,1639
|
|
20230918,132900,8703487360,8320,8320,8320,8320,168
|
|
20230918,132800,8702089600,8310,8330,8330,8310,1084
|
|
20230918,132700,8693069030,8330,8330,8330,8330,351
|
|
20230918,132600,8690145200,8330,8330,8330,8330,635
|
|
20230918,132500,8684855650,8320,8330,8330,8320,341
|
|
20230918,132400,8682017000,8330,8330,8330,8320,352
|
|
20230918,132300,8679085290,8330,8330,8330,8320,355
|
|
20230918,132200,8676129140,8330,8330,8330,8320,416
|
|
20230918,132100,8672664990,8330,8330,8330,8320,254
|
|
20230918,132000,8670549270,8330,8330,8330,8330,1342
|
|
20230918,131900,8659370410,8330,8320,8330,8320,554
|
|
20230918,131800,8654759680,8320,8310,8320,8310,1000
|
|
20230918,131700,8646446850,8310,8310,8310,8300,794
|
|
20230918,131600,8639849950,8300,8300,8300,8300,648
|
|
20230918,131500,8634471550,8300,8300,8300,8300,248
|
|
20230918,131400,8632413150,8300,8280,8300,8280,2604
|
|
20230918,131300,8610825120,8280,8280,8280,8270,453
|
|
20230918,131200,8607078270,8280,8280,8280,8280,336
|
|
20230918,131100,8604296190,8280,8280,8280,8280,22
|
|
20230918,131000,8604114030,8280,8270,8280,8270,785
|
|
20230918,130900,8597621570,8270,8260,8270,8260,1664
|
|
20230918,130800,8583876800,8260,8260,8260,8260,241
|
|
20230918,130700,8581886140,8260,8260,8260,8250,497
|
|
20230918,130600,8577781100,8260,8260,8260,8250,706
|
|
20230918,130500,8571950310,8260,8260,8260,8260,22
|
|
20230918,130400,8571768590,8260,8250,8260,8250,434
|
|
20230918,130300,8568187990,8260,8260,8260,8250,176
|
|
20230918,130200,8566735240,8260,8270,8270,8250,3086
|
|
20230918,130100,8541248900,8270,8270,8270,8260,741
|
|
20230918,130000,8535122150,8260,8250,8260,8250,146
|
|
20230918,125900,8533917190,8250,8260,8260,8250,873
|
|
20230918,125800,8526706320,8270,8270,8270,8260,2171
|
|
20230918,125700,8508769730,8270,8260,8270,8260,7
|
|
20230918,125600,8508711880,8260,8270,8270,8260,219
|
|
20230918,125500,8506902810,8270,8270,8280,8260,491
|
|
20230918,125400,8502842230,8270,8270,8280,8260,1083
|
|
20230918,125300,8493894890,8280,8280,8280,8270,238
|
|
20230918,125200,8491924400,8280,8280,8280,8270,368
|
|
20230918,125100,8488880820,8280,8280,8280,8280,3
|
|
20230918,125000,8488855980,8280,8270,8280,8270,188
|
|
20230918,124900,8487300200,8280,8280,8280,8280,117
|
|
20230918,124800,8486331440,8280,8280,8280,8280,171
|
|
20230918,124700,8484915560,8280,8280,8280,8280,227
|
|
20230918,124600,8483036000,8280,8280,8280,8270,248
|
|
20230918,124500,8480982600,8280,8280,8280,8270,189
|
|
20230918,124400,8479418430,8280,8280,8280,8280,397
|
|
20230918,124300,8476131270,8280,8260,8290,8260,1392
|
|
20230918,124200,8464628950,8260,8260,8260,8260,64
|
|
20230918,124100,8464100310,8260,8260,8260,8260,247
|
|
20230918,124000,8462060090,8260,8250,8260,8250,948
|
|
20230918,123900,8454238820,8250,8260,8260,8240,4411
|
|
20230918,123800,8417848160,8250,8260,8260,8250,319
|
|
20230918,123700,8415215660,8250,8280,8280,8250,4063
|
|
20230918,123600,8381633330,8280,8280,8280,8270,159
|
|
20230918,123500,8380317210,8280,8280,8280,8280,636
|
|
20230918,123400,8375051130,8280,8270,8280,8270,1039
|
|
20230918,123300,8366455010,8270,8270,8270,8260,760
|
|
20230918,123200,8360173280,8270,8260,8270,8260,1072
|
|
20230918,123100,8351314970,8260,8260,8260,8250,414
|
|
20230918,123000,8347897330,8250,8260,8260,8250,1798
|
|
20230918,122900,8333059350,8260,8280,8280,8260,5725
|
|
20230918,122800,8285748990,8280,8280,8280,8280,337
|
|
20230918,122700,8282958630,8280,8280,8280,8280,191
|
|
20230918,122600,8281377150,8280,8290,8290,8280,1219
|
|
20230918,122500,8271283730,8290,8290,8290,8290,170
|
|
20230918,122400,8269874430,8290,8290,8290,8280,889
|
|
20230918,122300,8262512910,8290,8290,8290,8280,384
|
|
20230918,122200,8259329680,8290,8300,8300,8290,3056
|
|
20230918,122100,8233986030,8310,8310,8310,8310,524
|
|
20230918,122000,8229631590,8320,8320,8320,8300,1460
|
|
20230918,121900,8217501190,8320,8320,8320,8320,1230
|
|
20230918,121800,8207267590,8320,8310,8320,8310,641
|
|
20230918,121700,8201937750,8310,8320,8320,8300,623
|
|
20230918,121600,8196764170,8320,8320,8320,8320,1341
|
|
20230918,121500,8185607050,8310,8310,8320,8310,520
|
|
20230918,121400,8181282720,8310,8310,8310,8310,159
|
|
20230918,121300,8179961430,8310,8290,8310,8290,1108
|
|
20230918,121200,8170762310,8290,8300,8300,8290,181
|
|
20230918,121100,8169260510,8300,8290,8300,8290,2317
|
|
20230918,121000,8150050710,8290,8280,8290,8280,593
|
|
20230918,120900,8145140270,8280,8300,8300,8280,3236
|
|
20230918,120800,8118339850,8300,8290,8300,8290,1224
|
|
20230918,120700,8108191880,8290,8300,8300,8290,301
|
|
20230918,120600,8105693590,8300,8290,8300,8290,1032
|
|
20230918,120500,8097132720,8280,8300,8300,8280,595
|
|
20230918,120400,8092194800,8300,8300,8300,8290,243
|
|
20230918,120300,8090180120,8300,8300,8300,8300,15
|
|
20230918,120200,8090055620,8290,8280,8290,8270,3009
|
|
20230918,120100,8065126270,8280,8270,8280,8270,212
|
|
20230918,120000,8063372330,8270,8280,8280,8270,1808
|
|
20230918,115900,8048406140,8290,8280,8290,8280,370
|
|
20230918,115800,8045342340,8290,8280,8290,8280,681
|
|
20230918,115700,8039699850,8290,8290,8290,8290,3
|
|
20230918,115600,8039674980,8280,8280,8290,8280,533
|
|
20230918,115500,8035261620,8280,8280,8280,8280,1311
|
|
20230918,115400,8024406540,8280,8290,8290,8270,3069
|
|
20230918,115300,7998999090,8290,8290,8290,8280,429
|
|
20230918,115200,7995444680,8290,8290,8300,8280,5040
|
|
20230918,115100,7953663030,8290,8300,8300,8290,1925
|
|
20230918,115000,7937699350,8300,8300,8300,8290,396
|
|
20230918,114900,7934414800,8310,8320,8320,8300,6112
|
|
20230918,114800,7883654900,8320,8320,8320,8320,1259
|
|
20230918,114700,7873180020,8320,8320,8320,8320,54
|
|
20230918,114600,7872730740,8320,8320,8320,8310,942
|
|
20230918,114500,7864893580,8310,8320,8320,8310,569
|
|
20230918,114400,7860164670,8320,8330,8340,8320,701
|
|
20230918,114300,7854328940,8340,8330,8340,8330,239
|
|
20230918,114200,7852336810,8340,8330,8340,8330,123
|
|
20230918,114100,7851312100,8340,8330,8340,8330,1214
|
|
20230918,114000,7841199350,8330,8330,8330,8320,2738
|
|
20230918,113900,7818417010,8330,8330,8330,8320,385
|
|
20230918,113800,7815210810,8320,8330,8330,8320,279
|
|
20230918,113700,7812887240,8330,8310,8330,8310,1617
|
|
20230918,113600,7799430230,8310,8310,8310,8310,81
|
|
20230918,113500,7798757120,8310,8310,8310,8310,2322
|
|
20230918,113400,7779461300,8310,8310,8310,8310,300
|
|
20230918,113300,7776968300,8310,8300,8310,8300,3996
|
|
20230918,113200,7743793280,8300,8300,8300,8270,2702
|
|
20230918,113100,7721425480,8300,8290,8300,8280,1393
|
|
20230918,113000,7709874050,8280,8290,8290,8280,836
|
|
20230918,112900,7702951610,8290,8290,8290,8280,387
|
|
20230918,112800,7699743460,8290,8300,8300,8290,1028
|
|
20230918,112700,7691216250,8300,8270,8310,8270,10842
|
|
20230918,112600,7601465380,8270,8280,8280,8270,1949
|
|
20230918,112500,7585342690,8280,8280,8300,8270,6790
|
|
20230918,112400,7529168000,8280,8320,8320,8270,11372
|
|
20230918,112300,7434797430,8310,8320,8320,8310,453
|
|
20230918,112200,7431031470,8320,8320,8330,8310,1787
|
|
20230918,112100,7416169940,8320,8340,8340,8320,2796
|
|
20230918,112000,7392902150,8340,8320,8340,8320,1120
|
|
20230918,111900,7383571610,8320,8310,8320,8310,4124
|
|
20230918,111800,7349301030,8310,8320,8320,8300,4467
|
|
20230918,111700,7312203370,8320,8340,8340,8320,3324
|
|
20230918,111600,7284527020,8340,8340,8340,8330,173
|
|
20230918,111500,7283084700,8340,8330,8340,8330,290
|
|
20230918,111400,7280666730,8330,8320,8330,8310,2555
|
|
20230918,111300,7259415600,8320,8310,8320,8310,2106
|
|
20230918,111200,7241914540,8320,8340,8350,8310,6380
|
|
20230918,111100,7188819000,8360,8350,8360,8350,555
|
|
20230918,111000,7184184690,8350,8360,8370,8350,1175
|
|
20230918,110900,7174369180,8360,8350,8360,8340,1871
|
|
20230918,110800,7158750130,8350,8350,8350,8340,486
|
|
20230918,110700,7154692480,8350,8340,8350,8340,432
|
|
20230918,110600,7151087950,8350,8340,8350,8340,123
|
|
20230918,110500,7150061200,8340,8350,8350,8340,1141
|
|
20230918,110400,7140537690,8350,8350,8350,8350,1352
|
|
20230918,110300,7129248490,8350,8370,8370,8350,2191
|
|
20230918,110200,7110930360,8370,8360,8370,8360,1087
|
|
20230918,110100,7101832570,8360,8340,8360,8340,744
|
|
20230918,110000,7095612970,8350,8360,8360,8340,2539
|
|
20230918,105900,7074412890,8360,8350,8360,8350,631
|
|
20230918,105800,7069142930,8350,8350,8360,8350,1743
|
|
20230918,105700,7054587720,8350,8380,8380,8350,570
|
|
20230918,105600,7049818770,8380,8340,8390,8310,17943
|
|
20230918,105500,6900236130,8340,8380,8380,8330,13851
|
|
20230918,105400,6784496810,8390,8410,8410,8390,10862
|
|
20230918,105300,6693280700,8420,8430,8430,8420,1163
|
|
20230918,105200,6683483690,8420,8420,8420,8420,2106
|
|
20230918,105100,6665751170,8420,8420,8440,8410,1781
|
|
20230918,105000,6650749310,8420,8420,8420,8420,41
|
|
20230918,104900,6650404090,8420,8420,8420,8410,389
|
|
20230918,104800,6647131760,8410,8440,8440,8400,14523
|
|
20230918,104700,6525015610,8440,8440,8440,8430,619
|
|
20230918,104600,6519792850,8440,8440,8440,8440,378
|
|
20230918,104500,6516602530,8440,8440,8440,8430,618
|
|
20230918,104400,6511391610,8430,8430,8440,8430,729
|
|
20230918,104300,6505245990,8440,8440,8440,8430,222
|
|
20230918,104200,6503373310,8440,8400,8440,8400,1775
|
|
20230918,104100,6488423120,8420,8440,8440,8410,3329
|
|
20230918,104000,6460385900,8440,8440,8440,8440,561
|
|
20230918,103900,6455651060,8440,8440,8440,8430,180
|
|
20230918,103800,6454132170,8440,8430,8440,8420,1398
|
|
20230918,103700,6442346530,8430,8430,8440,8420,1132
|
|
20230918,103600,6432811260,8440,8450,8450,8430,907
|
|
20230918,103500,6425159710,8450,8450,8450,8430,3946
|
|
20230918,103400,6391835500,8450,8390,8500,8390,16376
|
|
20230918,103300,6253914550,8400,8380,8400,8370,6770
|
|
20230918,103200,6197122870,8380,8430,8430,8380,24404
|
|
20230918,103100,5992081180,8430,8420,8430,8420,2528
|
|
20230918,103000,5970789360,8440,8460,8460,8410,5197
|
|
20230918,102900,5926961660,8460,8420,8480,8410,14408
|
|
20230918,102800,5805299720,8410,8480,8490,8400,13663
|
|
20230918,102700,5689916400,8480,8530,8530,8480,17282
|
|
20230918,102600,5543001590,8530,8530,8530,8520,627
|
|
20230918,102500,5537654660,8530,8540,8550,8520,3037
|
|
20230918,102400,5511741610,8550,8520,8560,8520,4639
|
|
20230918,102300,5472101650,8520,8520,8520,8490,17194
|
|
20230918,102200,5325873510,8520,8570,8570,8510,8043
|
|
20230918,102100,5257179040,8570,8580,8580,8570,447
|
|
20230918,102000,5253347470,8580,8590,8590,8580,1544
|
|
20230918,101900,5240096470,8590,8570,8600,8570,3638
|
|
20230918,101800,5208888980,8560,8620,8620,8560,7907
|
|
20230918,101700,5140909670,8620,8620,8620,8610,665
|
|
20230918,101600,5135183050,8620,8620,8630,8620,862
|
|
20230918,101500,5127749240,8610,8620,8630,8610,1420
|
|
20230918,101400,5115510370,8620,8630,8640,8600,4956
|
|
20230918,101300,5072776590,8630,8630,8630,8600,9403
|
|
20230918,101200,4991830270,8640,8690,8690,8640,4108
|
|
20230918,101100,4956220830,8690,8690,8690,8680,2663
|
|
20230918,101000,4933081360,8690,8700,8700,8680,2218
|
|
20230918,100900,4913799710,8700,8680,8700,8680,8169
|
|
20230918,100800,4842828700,8680,8670,8680,8670,1524
|
|
20230918,100700,4829613660,8670,8630,8670,8630,3515
|
|
20230918,100600,4799237200,8630,8620,8630,8600,6448
|
|
20230918,100500,4743714620,8620,8590,8630,8590,4170
|
|
20230918,100400,4707828670,8590,8620,8620,8580,8024
|
|
20230918,100300,4638741830,8620,8620,8630,8620,205
|
|
20230918,100200,4636974130,8620,8640,8640,8620,988
|
|
20230918,100100,4628452050,8640,8650,8650,8640,810
|
|
20230918,100000,4621453610,8640,8670,8680,8640,4278
|
|
20230918,095900,4584422920,8670,8630,8680,8630,8875
|
|
20230918,095800,4507569170,8630,8620,8630,8620,2560
|
|
20230918,095700,4485490970,8610,8610,8620,8600,5105
|
|
20230918,095600,4441533530,8600,8580,8600,8580,4608
|
|
20230918,095500,4401943570,8580,8500,8580,8500,16676
|
|
20230918,095400,4260001320,8500,8480,8510,8480,3651
|
|
20230918,095300,4228997060,8490,8500,8510,8490,7567
|
|
20230918,095200,4164702980,8500,8530,8530,8500,6907
|
|
20230918,095100,4105943060,8530,8550,8560,8530,5503
|
|
20230918,095000,4058938880,8560,8560,8570,8550,2164
|
|
20230918,094900,4040422690,8560,8570,8580,8540,4265
|
|
20230918,094800,4003936920,8580,8600,8600,8570,5658
|
|
20230918,094700,3955346120,8590,8600,8610,8590,5488
|
|
20230918,094600,3908166850,8600,8640,8640,8600,10490
|
|
20230918,094500,3817810730,8650,8670,8670,8630,5835
|
|
20230918,094400,3767309390,8670,8670,8670,8660,1619
|
|
20230918,094300,3753285760,8670,8670,8670,8660,2578
|
|
20230918,094200,3730936020,8670,8640,8680,8640,7587
|
|
20230918,094100,3665207990,8640,8660,8660,8640,2875
|
|
20230918,094000,3640353290,8650,8660,8670,8650,1953
|
|
20230918,093900,3623441040,8660,8630,8670,8630,7912
|
|
20230918,093800,3555001800,8630,8650,8650,8620,5266
|
|
20230918,093700,3509542130,8650,8680,8690,8630,13077
|
|
20230918,093600,3396315770,8680,8690,8690,8680,2145
|
|
20230918,093500,3377680830,8700,8690,8700,8680,9046
|
|
20230918,093400,3299108450,8690,8730,8730,8690,7440
|
|
20230918,093300,3234352610,8730,8740,8750,8710,14347
|
|
20230918,093200,3109215610,8750,8750,8760,8740,2402
|
|
20230918,093100,3088198110,8750,8760,8770,8730,6958
|
|
20230918,093000,3027336830,8780,8770,8780,8760,2406
|
|
20230918,092900,3006244750,8780,8780,8780,8770,4483
|
|
20230918,092800,2966914720,8790,8780,8790,8770,5049
|
|
20230918,092700,2922582420,8790,8770,8800,8760,4695
|
|
20230918,092600,2881372240,8770,8800,8800,8770,10945
|
|
20230918,092500,2785123850,8790,8800,8820,8790,5010
|
|
20230918,092400,2741009060,8800,8830,8840,8800,9069
|
|
20230918,092300,2661099510,8840,8820,8840,8790,14442
|
|
20230918,092200,2533800430,8830,8740,8830,8740,19888
|
|
20230918,092100,2359256470,8740,8730,8740,8710,2695
|
|
20230918,092000,2335744360,8730,8710,8740,8700,5921
|
|
20230918,091900,2284129590,8720,8770,8770,8710,5279
|
|
20230918,091800,2238046580,8760,8780,8810,8760,16039
|
|
20230918,091700,2097041490,8790,8730,8790,8720,11721
|
|
20230918,091600,1994511670,8730,8720,8740,8720,7386
|
|
20230918,091500,1930015300,8720,8740,8750,8700,7521
|
|
20230918,091400,1864485140,8740,8780,8780,8730,8765
|
|
20230918,091300,1787881030,8790,8780,8800,8750,23702
|
|
20230918,091200,1579738600,8790,8680,8790,8670,42743
|
|
20230918,091100,1206841620,8670,8650,8670,8650,3228
|
|
20230918,091000,1178886300,8660,8660,8680,8650,4918
|
|
20230918,090900,1136276540,8660,8660,8660,8640,5328
|
|
20230918,090800,1090147490,8650,8640,8670,8640,4631
|
|
20230918,090700,1050077930,8640,8680,8700,8630,7125
|
|
20230918,090600,988393220,8680,8650,8740,8650,18579
|
|
20230918,090500,826815290,8650,8630,8670,8630,9224
|
|
20230918,090400,747094250,8680,8620,8690,8610,21802
|
|
20230918,090300,558660060,8630,8640,8640,8600,8814
|
|
20230918,090200,482698600,8660,8620,8700,8600,16089
|
|
20230918,090100,343425040,8600,8560,8630,8540,15438
|
|
20230918,090000,210978670,8530,8600,8600,8500,24607
|